Grayscale Ethereum Staking ETF (ETHE)

NYSEARCA: ETHE · Real-Time Price · USD

17.83

-0.14 (-0.78%)

At close: Nov 6, 2026, 4:00 PM

17.90

+0.07 (0.39%)

After-hours: Nov 6, 2026, 5:23 PM EST

ETHE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	17.88	17.94	17.66	17.83	17.83	-0.78%	2,076,389
Nov 5, 2026	19.08	19.09	17.89	17.97	17.97	-7.23%	2,979,029
Nov 4, 2026	18.53	19.60	18.53	19.37	19.37	5.67%	3,055,232
Nov 3, 2026	18.24	18.42	18.24	18.33	18.33	2.09%	946,069
Nov 2, 2026	18.28	18.40	17.90	17.98	17.96	0.62%	2,332,641
Oct 30, 2026	17.85	18.08	17.66	17.87	17.85	-4.49%	2,209,492
Oct 29, 2026	18.65	19.04	18.52	18.71	18.68	-1.47%	1,132,524
Oct 28, 2026	18.70	19.00	18.60	18.99	18.96	0.96%	1,834,994
Oct 27, 2026	18.60	18.87	18.55	18.81	18.78	1.35%	886,570
Oct 26, 2026	18.52	18.76	18.38	18.56	18.53	-3.23%	1,050,872
Oct 23, 2026	19.22	19.37	19.05	19.18	19.15	0.37%	1,271,014
Oct 22, 2026	19.25	19.36	18.90	19.11	19.08	-4.45%	1,767,706
Oct 21, 2026	19.86	20.25	19.70	20.00	19.97	2.51%	2,556,140
Oct 20, 2026	19.15	19.85	19.10	19.51	19.48	1.67%	1,511,491
Oct 19, 2026	19.39	19.41	19.11	19.19	19.16	-0.78%	1,894,725
Oct 16, 2026	19.74	19.88	19.18	19.34	19.31	-1.53%	2,334,227
Oct 15, 2026	18.74	19.72	18.62	19.64	19.61	0.87%	2,837,574
Oct 14, 2026	19.79	19.92	19.37	19.47	19.44	-3.13%	2,889,324
Oct 13, 2026	20.11	20.26	19.99	20.10	20.07	-0.50%	2,047,859
Oct 12, 2026	20.24	20.40	20.07	20.20	20.17	1.76%	1,409,354
Oct 9, 2026	19.99	20.06	19.84	19.85	19.82	0.46%	1,301,611
Oct 8, 2026	20.30	20.35	19.28	19.76	19.73	-4.17%	4,259,433
Oct 7, 2026	20.53	20.68	20.35	20.62	20.59	-4.54%	3,302,662
Oct 6, 2026	21.73	21.87	21.52	21.60	21.57	-0.60%	2,196,581
Oct 5, 2026	21.80	21.90	21.49	21.73	21.70	1.55%	1,509,061
Oct 2, 2026	22.08	22.27	21.30	21.43	21.37	-1.20%	3,023,748
Oct 1, 2026	21.57	21.80	21.47	21.69	21.63	1.21%	1,885,594
Sep 30, 2026	21.87	21.98	21.41	21.43	21.37	-0.83%	2,273,601
Sep 29, 2026	21.98	21.99	21.44	21.61	21.55	0.65%	2,430,178
Sep 28, 2026	21.60	21.86	21.29	21.47	21.41	-0.79%	2,729,742
Sep 25, 2026	21.69	21.79	21.45	21.64	21.58	-0.14%	2,959,622
Sep 24, 2026	21.36	21.74	21.27	21.67	21.61	0.65%	2,316,145
Sep 23, 2026	21.84	21.90	21.19	21.53	21.47	-2.62%	3,265,830
Sep 22, 2026	22.04	22.22	21.84	22.11	22.05	-0.50%	2,019,324
Sep 21, 2026	21.98	22.33	21.79	22.22	22.16	4.71%	3,838,774
Sep 18, 2026	20.12	21.29	20.12	21.22	21.16	7.83%	4,862,403
Sep 17, 2026	19.69	19.94	19.53	19.68	19.62	1.81%	1,948,353
Sep 16, 2026	19.28	19.52	19.02	19.33	19.27	-0.41%	2,700,939
Sep 15, 2026	19.90	19.91	18.93	19.41	19.35	-4.99%	8,940,799
Sep 14, 2026	20.11	20.49	20.05	20.43	20.37	0.05%	4,939,474
Sep 11, 2026	20.08	21.44	20.02	20.42	20.36	3.18%	6,847,302
Sep 10, 2026	19.43	19.89	19.42	19.79	19.73	-0.15%	1,839,492
Sep 9, 2026	20.20	20.27	19.79	19.82	19.76	-0.70%	1,293,999
Sep 8, 2026	19.83	20.15	19.62	19.96	19.90	1.01%	2,000,673
Sep 4, 2026	19.69	19.81	19.54	19.76	19.70	-2.42%	2,106,514
Sep 3, 2026	19.44	20.35	19.44	20.25	20.19	5.23%	3,557,044
Sep 2, 2026	19.22	19.46	19.10	19.27	19.19	-1.03%	2,323,880
Sep 1, 2026	19.66	19.78	19.18	19.47	19.39	-2.50%	1,906,203
Aug 31, 2026	19.71	20.05	19.62	19.97	19.89	1.78%	1,601,186
Aug 28, 2026	20.11	20.35	19.39	19.62	19.54	-2.44%	3,246,560